日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
368 |
372 |
367 |
367 |
-1.08% |
14,200 |
2024/7/25 |
373 |
374 |
370 |
371 |
-0.27% |
11,600 |
2024/7/24 |
370 |
373 |
368 |
372 |
-0.27% |
7,700 |
2024/7/23 |
371 |
375 |
370 |
373 |
-0.27% |
14,300 |
2024/7/22 |
372 |
374 |
370 |
374 |
+0.81% |
14,500 |
2024/7/19 |
371 |
372 |
368 |
371 |
+0.27% |
5,800 |
2024/7/18 |
367 |
371 |
367 |
370 |
+0.82% |
5,000 |
2024/7/17 |
368 |
370 |
366 |
367 |
+0.00% |
8,000 |
2024/7/16 |
374 |
374 |
367 |
367 |
-1.08% |
13,100 |
2024/7/12 |
372 |
373 |
367 |
371 |
+0.00% |
7,800 |
2024/7/11 |
371 |
371 |
367 |
371 |
+1.37% |
8,500 |
2024/7/10 |
371 |
374 |
366 |
366 |
-1.08% |
13,400 |
2024/7/9 |
375 |
375 |
368 |
370 |
+0.00% |
16,500 |
2024/7/8 |
376 |
376 |
370 |
370 |
-1.07% |
14,800 |
2024/7/5 |
376 |
376 |
373 |
374 |
+0.00% |
5,800 |
2024/7/4 |
373 |
375 |
371 |
374 |
+0.81% |
10,500 |
2024/7/3 |
371 |
375 |
370 |
371 |
-0.54% |
6,200 |
2024/7/2 |
374 |
375 |
371 |
373 |
+0.54% |
5,400 |
2024/7/1 |
375 |
375 |
371 |
371 |
-1.07% |
8,000 |
2024/6/28 |
370 |
375 |
370 |
375 |
+1.08% |
5,400 |
2024/6/27 |
372 |
374 |
371 |
371 |
-0.80% |
4,000 |
2024/6/26 |
370 |
374 |
370 |
374 |
+0.81% |
5,000 |
2024/6/25 |
372 |
374 |
370 |
371 |
+0.00% |
10,300 |
2024/6/24 |
368 |
371 |
368 |
371 |
+0.82% |
6,100 |
2024/6/21 |
370 |
370 |
365 |
368 |
+1.10% |
10,100 |
2024/6/20 |
366 |
368 |
361 |
364 |
-0.27% |
12,800 |
2024/6/19 |
360 |
366 |
360 |
365 |
+1.67% |
5,100 |
2024/6/18 |
359 |
363 |
358 |
359 |
+0.00% |
23,100 |
2024/6/17 |
363 |
366 |
358 |
359 |
-1.64% |
9,500 |
2024/6/14 |
361 |
365 |
361 |
365 |
+1.11% |
6,600 |
2024/6/13 |
363 |
363 |
357 |
361 |
+0.28% |
11,600 |
2024/6/12 |
365 |
366 |
360 |
360 |
-1.10% |
5,600 |
2024/6/11 |
365 |
365 |
361 |
364 |
+0.00% |
7,500 |
2024/6/10 |
365 |
365 |
360 |
364 |
+0.83% |
12,800 |
2024/6/7 |
358 |
363 |
357 |
361 |
+1.12% |
11,300 |
2024/6/6 |
357 |
357 |
354 |
357 |
+0.56% |
7,700 |
2024/6/5 |
356 |
359 |
355 |
355 |
-0.84% |
8,000 |
2024/6/4 |
358 |
359 |
355 |
358 |
+0.28% |
6,600 |
2024/6/3 |
362 |
362 |
357 |
357 |
-1.38% |
10,100 |
2024/5/31 |
361 |
362 |
360 |
362 |
+0.28% |
4,900 |
2024/5/30 |
359 |
363 |
358 |
361 |
+1.98% |
15,200 |
2024/5/29 |
358 |
360 |
354 |
354 |
-0.84% |
14,400 |
2024/5/28 |
360 |
361 |
357 |
357 |
+0.56% |
13,900 |
2024/5/27 |
360 |
360 |
355 |
355 |
-1.39% |
8,600 |
2024/5/24 |
360 |
362 |
359 |
360 |
+0.00% |
5,500 |
2024/5/23 |
363 |
367 |
358 |
360 |
-1.64% |
32,400 |
2024/5/22 |
368 |
370 |
363 |
366 |
-0.54% |
19,600 |
2024/5/21 |
373 |
374 |
368 |
368 |
-1.60% |
8,600 |
2024/5/20 |
380 |
380 |
373 |
374 |
+0.00% |
21,800 |
2024/5/17 |
372 |
376 |
372 |
374 |
-0.27% |
6,600 |
2024/5/16 |
382 |
385 |
370 |
375 |
-2.60% |
16,900 |
2024/5/15 |
384 |
385 |
379 |
385 |
+0.26% |
21,200 |
2024/5/14 |
380 |
384 |
380 |
384 |
+0.26% |
4,400 |
2024/5/13 |
383 |
383 |
380 |
383 |
+0.79% |
6,600 |
2024/5/10 |
379 |
380 |
377 |
380 |
+0.26% |
4,000 |
2024/5/9 |
378 |
379 |
378 |
379 |
+0.26% |
1,900 |
2024/5/8 |
380 |
382 |
378 |
378 |
-1.31% |
3,500 |
2024/5/7 |
382 |
385 |
380 |
383 |
+0.26% |
5,700 |
2024/5/2 |
378 |
382 |
378 |
382 |
+0.53% |
4,100 |
2024/5/1 |
379 |
382 |
376 |
380 |
+0.53% |
9,000 |
2024/4/30 |
372 |
380 |
371 |
378 |
+2.72% |
15,700 |
2024/4/26 |
380 |
381 |
368 |
368 |
-3.16% |
58,600 |
2024/4/25 |
380 |
382 |
377 |
380 |
+0.00% |
9,200 |
2024/4/24 |
383 |
383 |
379 |
380 |
-0.26% |
9,800 |
2024/4/23 |
382 |
382 |
376 |
381 |
+0.79% |
6,700 |
2024/4/22 |
380 |
380 |
378 |
378 |
+0.27% |
4,200 |
2024/4/19 |
385 |
385 |
376 |
377 |
+0.00% |
13,400 |
2024/4/18 |
381 |
382 |
377 |
377 |
-0.26% |
3,900 |
2024/4/17 |
381 |
383 |
378 |
378 |
-0.79% |
7,100 |
2024/4/16 |
386 |
386 |
381 |
381 |
-1.30% |
5,700 |
2024/4/15 |
383 |
387 |
382 |
386 |
+0.26% |
7,500 |
2024/4/12 |
387 |
387 |
381 |
385 |
+0.00% |
11,100 |
2024/4/11 |
380 |
385 |
380 |
385 |
+1.05% |
11,500 |
2024/4/10 |
383 |
385 |
380 |
381 |
-0.26% |
7,600 |
2024/4/9 |
383 |
385 |
381 |
382 |
-0.26% |
10,400 |
2024/4/8 |
385 |
386 |
383 |
383 |
-1.29% |
8,000 |
2024/4/5 |
382 |
388 |
380 |
388 |
+1.31% |
15,300 |
2024/4/4 |
382 |
386 |
382 |
383 |
-0.52% |
6,300 |
2024/4/3 |
383 |
386 |
380 |
385 |
+0.26% |
11,100 |
2024/4/2 |
385 |
387 |
384 |
384 |
-0.26% |
7,700 |
2024/4/1 |
391 |
396 |
385 |
385 |
-2.28% |
18,100 |
2024/3/29 |
378 |
394 |
378 |
394 |
+4.23% |
40,600 |
2024/3/28 |
385 |
388 |
377 |
378 |
-10.00% |
81,300 |
2024/3/27 |
401 |
422 |
401 |
420 |
+5.53% |
76,000 |
2024/3/26 |
399 |
400 |
395 |
398 |
+1.27% |
30,500 |
2024/3/25 |
399 |
399 |
393 |
393 |
-0.76% |
36,100 |
2024/3/22 |
396 |
396 |
394 |
396 |
+0.00% |
26,000 |
2024/3/21 |
395 |
397 |
395 |
396 |
+0.51% |
22,000 |
2024/3/19 |
393 |
394 |
391 |
394 |
+0.51% |
11,800 |
2024/3/18 |
391 |
392 |
390 |
392 |
+0.26% |
20,200 |
2024/3/15 |
390 |
391 |
388 |
391 |
+0.26% |
8,000 |
2024/3/14 |
389 |
390 |
387 |
390 |
+0.26% |
6,600 |
2024/3/13 |
390 |
390 |
387 |
389 |
+0.00% |
11,200 |
2024/3/12 |
388 |
389 |
385 |
389 |
+0.52% |
7,100 |
2024/3/11 |
385 |
388 |
384 |
387 |
+1.04% |
22,900 |
2024/3/8 |
385 |
386 |
380 |
383 |
+0.26% |
15,700 |
2024/3/7 |
386 |
388 |
382 |
382 |
-1.04% |
14,100 |
2024/3/6 |
385 |
386 |
382 |
386 |
+0.26% |
28,000 |
2024/3/5 |
376 |
385 |
375 |
385 |
+2.12% |
24,600 |
2024/3/4 |
372 |
377 |
370 |
377 |
+2.17% |
25,000 |
2024/3/1 |
366 |
369 |
363 |
369 |
-0.81% |
50,100 |
2024/2/29 |
368 |
377 |
366 |
372 |
+1.92% |
34,700 |
2024/2/28 |
361 |
367 |
361 |
365 |
+0.55% |
13,300 |
2024/2/27 |
361 |
366 |
361 |
363 |
+0.55% |
10,800 |
2024/2/26 |
366 |
368 |
361 |
361 |
-1.37% |
20,400 |
2024/2/22 |
366 |
366 |
364 |
366 |
+0.27% |
4,500 |
2024/2/21 |
367 |
367 |
364 |
365 |
-0.54% |
5,200 |
2024/2/20 |
366 |
367 |
365 |
367 |
+0.55% |
5,100 |
2024/2/19 |
365 |
365 |
361 |
365 |
+1.11% |
8,400 |
2024/2/16 |
358 |
362 |
358 |
361 |
+0.84% |
6,800 |
2024/2/15 |
362 |
362 |
358 |
358 |
-0.83% |
15,900 |
2024/2/14 |
364 |
364 |
360 |
361 |
-0.82% |
9,300 |
2024/2/13 |
361 |
365 |
361 |
364 |
+0.83% |
7,200 |
2024/2/9 |
369 |
369 |
361 |
361 |
-2.43% |
15,900 |
2024/2/8 |
373 |
373 |
366 |
370 |
-0.54% |
11,400 |
2024/2/7 |
374 |
374 |
370 |
372 |
+0.81% |
14,600 |
2024/2/6 |
378 |
384 |
369 |
369 |
-1.86% |
49,800 |
2024/2/5 |
376 |
386 |
376 |
376 |
+0.80% |
51,000 |
2024/2/2 |
371 |
375 |
371 |
373 |
+1.63% |
22,900 |
2024/2/1 |
367 |
372 |
367 |
367 |
+0.82% |
24,300 |
2024/1/31 |
353 |
367 |
353 |
364 |
+3.70% |
64,300 |
2024/1/30 |
359 |
362 |
351 |
351 |
-2.23% |
85,600 |
2024/1/29 |
360 |
360 |
357 |
359 |
+0.84% |
8,400 |
|